Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 54.64 | 55.36 | 54.31 | 55.11 | 2,386,067 | +0.67(+1.23%) |
Nov 29, 2023 | 53.53 | 54.60 | 53.42 | 54.45 | 2,163,049 | +1.10(+2.07%) |
Nov 28, 2023 | 54.04 | 54.04 | 53.32 | 53.34 | 1,466,054 | -0.44(-0.81%) |
Nov 27, 2023 | 53.50 | 53.99 | 53.20 | 53.78 | 1,600,404 | -0.13(-0.24%) |
Nov 24, 2023 | 53.38 | 54.28 | 53.32 | 53.91 | 577,798 | +0.69(+1.29%) |
Nov 22, 2023 | 53.38 | 53.60 | 52.87 | 53.22 | 1,199,313 | -0.16(-0.30%) |
Nov 21, 2023 | 52.56 | 53.79 | 52.56 | 53.38 | 2,968,989 | +0.78(+1.49%) |
Nov 20, 2023 | 51.90 | 53.08 | 51.30 | 52.60 | 1,951,474 | +0.60(+1.15%) |
Nov 17, 2023 | 51.85 | 52.14 | 51.44 | 52.00 | 2,183,038 | +0.49(+0.94%) |
Nov 16, 2023 | 51.36 | 51.96 | 51.26 | 51.52 | 2,115,168 | -0.10(-0.19%) |
Nov 15, 2023 | 50.80 | 51.75 | 50.80 | 51.62 | 1,809,261 | +1.02(+2.02%) |
Nov 14, 2023 | 49.22 | 50.65 | 48.63 | 50.59 | 1,510,406 | +2.32(+4.81%) |
Nov 13, 2023 | 48.36 | 48.83 | 48.02 | 48.27 | 1,305,387 | -0.21(-0.43%) |
Nov 10, 2023 | 48.31 | 48.59 | 47.72 | 48.48 | 1,529,801 | +0.17(+0.35%) |
Nov 09, 2023 | 50.02 | 50.16 | 48.14 | 48.31 | 2,021,920 | -1.34(-2.70%) |
Nov 08, 2023 | 49.90 | 49.93 | 49.33 | 49.65 | 1,495,529 | -0.11(-0.22%) |
Nov 07, 2023 | 49.91 | 50.46 | 49.52 | 49.76 | 1,879,490 | -0.39(-0.77%) |
Nov 06, 2023 | 50.85 | 50.90 | 49.90 | 50.15 | 1,725,679 | -0.73(-1.43%) |
Nov 03, 2023 | 48.96 | 51.22 | 48.25 | 50.87 | 3,159,921 | +2.36(+4.87%) |
Nov 02, 2023 | 47.80 | 50.29 | 47.24 | 48.51 | 3,763,671 | +1.28(+2.71%) |
Nov 01, 2023 | 48.13 | 48.30 | 46.63 | 47.23 | 4,679,401 | -0.60(-1.25%) |
Oct 31, 2023 | 47.55 | 48.23 | 47.33 | 47.82 | 2,705,756 | +0.24(+0.50%) |
Oct 30, 2023 | 47.18 | 47.94 | 46.78 | 47.58 | 3,115,292 | +0.84(+1.81%) |
Oct 27, 2023 | 46.70 | 46.92 | 46.00 | 46.74 | 3,955,372 | +0.06(+0.13%) |
Oct 26, 2023 | 45.23 | 47.15 | 45.18 | 46.68 | 3,391,295 | +1.53(+3.39%) |
Oct 25, 2023 | 45.26 | 46.06 | 45.10 | 45.15 | 3,133,885 | -0.51(-1.11%) |
Oct 24, 2023 | 43.12 | 45.75 | 43.00 | 45.66 | 3,662,127 | +3.13(+7.36%) |
Oct 23, 2023 | 43.77 | 43.82 | 42.52 | 42.53 | 1,957,335 | -1.31(-2.99%) |
Oct 20, 2023 | 44.91 | 45.01 | 43.82 | 43.84 | 1,644,346 | -1.01(-2.26%) |
Oct 19, 2023 | 44.91 | 45.86 | 44.74 | 44.85 | 2,360,417 | +0.00(+0.00%) |
Oct 18, 2023 | 44.78 | 45.26 | 44.36 | 44.85 | 2,333,013 | -0.41(-0.90%) |
Oct 17, 2023 | 44.26 | 45.59 | 44.12 | 45.26 | 1,857,555 | +0.58(+1.29%) |
Oct 16, 2023 | 44.01 | 45.10 | 43.08 | 44.68 | 2,166,487 | +0.90(+2.06%) |
Oct 13, 2023 | 43.98 | 44.37 | 43.28 | 43.78 | 2,368,800 | +0.23(+0.52%) |
Oct 12, 2023 | 45.49 | 45.70 | 43.34 | 43.55 | 3,258,600 | -2.13(-4.65%) |
Oct 11, 2023 | 46.88 | 47.54 | 45.27 | 45.68 | 2,216,197 | -0.26(-0.56%) |
Oct 10, 2023 | 45.68 | 46.19 | 45.41 | 45.93 | 2,128,795 | +0.31(+0.67%) |
Oct 09, 2023 | 45.63 | 45.80 | 44.82 | 45.63 | 2,732,114 | -0.19(-0.41%) |
Oct 06, 2023 | 47.25 | 47.43 | 45.77 | 45.82 | 2,977,031 | -1.58(-3.33%) |
Oct 05, 2023 | 48.72 | 48.96 | 46.93 | 47.39 | 1,997,933 | -1.54(-3.15%) |
Oct 04, 2023 | 48.90 | 49.32 | 48.32 | 48.93 | 1,788,598 | +0.54(+1.11%) |
Oct 03, 2023 | 48.31 | 49.58 | 48.31 | 48.40 | 1,739,683 | -0.53(-1.08%) |
Oct 02, 2023 | 49.40 | 50.02 | 48.67 | 48.92 | 1,824,978 | -0.52(-1.04%) |
Sep 29, 2023 | 49.48 | 50.01 | 49.16 | 49.44 | 3,310,856 | +1.60(+3.34%) |
Sep 28, 2023 | 47.70 | 48.22 | 47.31 | 47.84 | 2,841,224 | -0.06(-0.12%) |
Sep 27, 2023 | 47.88 | 48.27 | 47.39 | 47.90 | 1,403,991 | +0.08(+0.17%) |
Sep 26, 2023 | 48.75 | 48.99 | 47.65 | 47.82 | 1,350,616 | -1.13(-2.31%) |
Sep 25, 2023 | 49.12 | 49.01 | 48.62 | 48.95 | 1,333,163 | -0.25(-0.50%) |
Sep 22, 2023 | 50.16 | 50.53 | 49.14 | 49.20 | 2,171,142 | -0.85(-1.71%) |
Sep 21, 2023 | 51.16 | 51.37 | 49.97 | 50.06 | 1,649,164 | -1.55(-3.00%) |
Sep 20, 2023 | 50.47 | 52.11 | 50.21 | 51.61 | 2,503,076 | +1.40(+2.79%) |
Sep 19, 2023 | 50.98 | 51.05 | 50.13 | 50.21 | 2,033,275 | -0.90(-1.77%) |
Sep 18, 2023 | 51.12 | 51.65 | 50.65 | 51.11 | 1,351,333 | -0.22(-0.43%) |
Sep 15, 2023 | 52.06 | 52.23 | 51.18 | 51.33 | 2,461,873 | -0.89(-1.71%) |
Sep 14, 2023 | 51.14 | 52.58 | 50.85 | 52.22 | 2,004,009 | +1.69(+3.34%) |
Sep 13, 2023 | 50.91 | 51.26 | 50.39 | 50.53 | 1,671,930 | -0.99(-1.93%) |
Sep 12, 2023 | 51.65 | 51.81 | 51.25 | 51.53 | 1,205,143 | -0.13(-0.25%) |
Sep 11, 2023 | 52.14 | 52.42 | 51.65 | 51.66 | 1,339,284 | -0.08(-0.15%) |
Sep 08, 2023 | 50.91 | 51.83 | 50.47 | 51.73 | 2,325,846 | +0.79(+1.56%) |
Sep 07, 2023 | 51.79 | 52.14 | 50.84 | 50.94 | 1,833,124 | -1.63(-3.10%) |
Sep 06, 2023 | 53.16 | 53.58 | 52.44 | 52.57 | 1,606,721 | -0.75(-1.42%) |
Sep 05, 2023 | 54.14 | 54.15 | 53.10 | 53.32 | 1,290,385 | -1.23(-2.26%) |